Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (NQ: MOGO )

1.195 -0.025 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.870 6.990 6.840 6.990 1,366 +0.06(+0.87%)
Dec 28, 2018 6.810 6.990 6.810 6.930 1,600 +0.12(+1.76%)
Dec 27, 2018 6.960 7.020 6.810 6.810 2,159 -0.01(-0.19%)
Dec 26, 2018 6.823 6.823 6.823 6.823 333 -0.08(-1.11%)
Dec 24, 2018 6.840 6.900 6.810 6.900 800 -0.06(-0.86%)
Dec 21, 2018 6.510 6.960 6.510 6.960 600 +0.15(+2.20%)
Dec 20, 2018 6.532 6.866 6.390 6.810 4,768 +0.09(+1.34%)
Dec 19, 2018 6.390 6.720 6.390 6.720 7,535 +0.13(+2.05%)
Dec 18, 2018 5.940 6.675 5.940 6.585 39,176 +0.38(+6.04%)
Dec 17, 2018 6.300 6.690 6.210 6.210 8,683 -0.66(-9.61%)
Dec 14, 2018 6.900 7.110 6.270 6.870 6,766 -0.18(-2.55%)
Dec 13, 2018 7.650 7.650 7.050 7.050 3,600 -0.60(-7.84%)
Dec 12, 2018 7.650 7.650 7.635 7.650 5,167 +0.00(+0.00%)
Dec 11, 2018 7.530 7.860 7.470 7.650 1,682 +0.12(+1.59%)
Dec 10, 2018 8.610 8.610 7.530 7.530 2,390 -1.23(-14.04%)
Dec 07, 2018 8.400 8.760 8.100 8.760 6,100 +0.20(+2.34%)
Dec 06, 2018 8.100 8.560 8.100 8.560 9,617 +0.37(+4.52%)
Dec 04, 2018 8.460 8.730 8.160 8.190 5,033 -0.36(-4.21%)
Dec 03, 2018 8.790 9.210 8.550 8.550 2,498 -0.33(-3.72%)
Nov 30, 2018 9.090 9.090 8.820 8.880 1,366 -0.03(-0.34%)
Nov 29, 2018 9.690 9.690 8.910 8.910 8,737 -0.40(-4.35%)
Nov 28, 2018 8.700 9.407 8.700 9.315 2,143 +0.67(+7.81%)
Nov 27, 2018 8.490 8.700 8.490 8.640 7,200 -0.24(-2.70%)
Nov 26, 2018 8.580 8.970 8.505 8.880 5,224 +0.29(+3.32%)
Nov 23, 2018 8.670 8.670 8.460 8.595 1,000 -0.04(-0.52%)
Nov 21, 2018 8.640 8.640 8.640 0 +0.21(+2.49%)
Nov 20, 2018 8.880 8.910 8.329 8.430 4,644 -0.66(-7.26%)
Nov 19, 2018 8.610 9.420 8.610 9.090 13,425 +0.36(+4.12%)
Nov 16, 2018 8.880 9.000 8.490 8.730 13,100 +0.18(+2.09%)
Nov 15, 2018 7.710 9.120 7.710 8.551 28,271 +0.69(+8.79%)
Nov 14, 2018 7.860 7.980 7.860 7.860 4,468 -0.28(-3.42%)
Nov 13, 2018 7.980 8.139 7.980 8.139 400 -0.14(-1.71%)
Nov 12, 2018 8.100 8.280 8.100 8.280 4,045 +0.00(+0.00%)
Nov 09, 2018 7.920 8.400 7.920 8.280 433 -0.27(-3.16%)
Nov 08, 2018 8.700 8.960 8.550 8.550 3,600 +0.30(+3.64%)
Nov 07, 2018 7.890 8.430 7.890 8.250 18,409 +0.06(+0.69%)
Nov 06, 2018 8.280 8.319 8.010 8.194 3,475 -0.33(-3.83%)
Nov 05, 2018 8.502 8.520 8.502 8.520 333 +0.15(+1.79%)
Nov 02, 2018 8.370 8.370 8.370 8.370 400 -0.14(-1.63%)
Nov 01, 2018 8.250 8.610 8.250 8.508 1,839 +0.32(+3.89%)
Oct 31, 2018 8.451 8.451 8.033 8.190 649 +0.19(+2.44%)
Oct 30, 2018 8.010 8.070 7.710 7.995 5,280 -0.01(-0.19%)
Oct 29, 2018 8.427 8.427 8.010 8.010 908 -0.54(-6.32%)
Oct 26, 2018 8.790 9.060 8.550 8.550 1,333 -0.24(-2.73%)
Oct 25, 2018 8.100 8.790 8.100 8.790 866 +0.73(+9.04%)
Oct 24, 2018 7.582 8.061 7.530 8.061 436 +0.62(+8.35%)
Oct 23, 2018 7.500 7.500 7.260 7.440 877 -0.27(-3.50%)
Oct 22, 2018 8.190 8.190 7.710 7.710 204 -0.39(-4.81%)
Oct 19, 2018 8.100 8.100 8.100 8.100 633 +0.12(+1.50%)
Oct 18, 2018 8.190 8.190 7.950 7.980 285 -0.04(-0.50%)
Oct 17, 2018 8.020 8.020 8.020 8.020 36 +0.20(+2.61%)
Oct 16, 2018 7.823 8.070 7.816 7.816 993 +0.06(+0.73%)
Oct 15, 2018 8.190 8.190 7.560 7.759 1,094 -0.43(-5.26%)
Oct 12, 2018 8.100 8.190 7.860 8.190 2,033 +0.24(+3.02%)
Oct 11, 2018 7.800 7.950 7.680 7.950 8,016 -0.12(-1.49%)
Oct 10, 2018 8.550 8.550 8.070 8.070 1,043 -0.41(-4.80%)
Oct 09, 2018 9.408 9.408 8.476 8.476 5,069 -0.82(-8.85%)
Oct 08, 2018 8.310 9.300 8.310 9.300 2,800 +0.69(+8.01%)
Oct 05, 2018 8.880 8.880 8.310 8.610 3,400 -0.09(-1.03%)
Oct 04, 2018 8.594 8.700 8.594 8.700 233 -0.11(-1.27%)
Oct 03, 2018 8.550 9.120 8.550 8.812 584 +0.32(+3.80%)
Oct 02, 2018 9.060 9.060 8.490 8.490 533 -0.90(-9.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.